Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransCanada Corporation (NY: TRP )

38.63 +0.43 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2004 4.440 4.567 4.438 4.562 480,544 +0.10(+2.15%)
Aug 30, 2004 4.497 4.497 4.425 4.466 402,667 -0.02(-0.49%)
Aug 27, 2004 4.506 4.508 4.471 4.488 323,874 +0.01(+0.29%)
Aug 26, 2004 4.536 4.547 4.462 4.475 510,778 -0.07(-1.49%)
Aug 25, 2004 4.508 4.543 4.499 4.543 490,164 +0.00(+0.00%)
Aug 24, 2004 4.541 4.573 4.525 4.543 302,802 +0.02(+0.43%)
Aug 23, 2004 4.562 4.595 4.508 4.523 337,617 -0.06(-1.38%)
Aug 20, 2004 4.541 4.606 4.530 4.586 386,175 +0.05(+1.11%)
Aug 19, 2004 4.527 4.545 4.468 4.536 498,409 +0.00(+0.10%)
Aug 18, 2004 4.567 4.573 4.527 4.532 318,835 -0.04(-0.95%)
Aug 17, 2004 4.623 4.623 4.565 4.575 433,818 -0.03(-0.66%)
Aug 16, 2004 4.556 4.617 4.514 4.606 850,686 +0.05(+1.05%)
Aug 13, 2004 4.514 4.558 4.479 4.558 543,761 +0.09(+1.90%)
Aug 12, 2004 4.521 4.521 4.403 4.473 554,297 -0.07(-1.63%)
Aug 11, 2004 4.484 4.556 4.388 4.547 984,909 +0.04(+0.92%)
Aug 10, 2004 4.475 4.541 4.466 4.506 619,347 +0.04(+0.98%)
Aug 09, 2004 4.420 4.475 4.407 4.462 554,755 +0.05(+1.09%)
Aug 06, 2004 4.388 4.423 4.375 4.414 513,068 +0.05(+1.05%)
Aug 05, 2004 4.418 4.423 4.366 4.368 622,096 -0.04(-0.94%)
Aug 04, 2004 4.418 4.447 4.399 4.410 510,778 -0.03(-0.69%)
Aug 03, 2004 4.394 4.464 4.366 4.440 632,174 +0.13(+2.94%)
Aug 02, 2004 4.322 4.353 4.305 4.313 266,154 -0.07(-1.69%)
Jul 30, 2004 4.379 4.399 4.335 4.388 339,908 +0.03(+0.70%)
Jul 29, 2004 4.318 4.362 4.298 4.357 322,042 +0.05(+1.17%)
Jul 28, 2004 4.340 4.351 4.279 4.307 333,036 -0.00(-0.05%)
Jul 27, 2004 4.300 4.324 4.265 4.309 473,214 +0.00(+0.10%)
Jul 26, 2004 4.377 4.401 4.268 4.305 496,577 -0.07(-1.60%)
Jul 23, 2004 4.300 4.377 4.300 4.375 942,764 +0.05(+1.21%)
Jul 22, 2004 4.364 4.375 4.316 4.322 699,972 -0.03(-0.60%)
Jul 21, 2004 4.375 4.375 4.344 4.348 432,443 -0.02(-0.40%)
Jul 20, 2004 4.353 4.392 4.327 4.366 533,225 +0.00(+0.10%)
Jul 19, 2004 4.268 4.383 4.265 4.362 721,503 +0.08(+1.83%)
Jul 16, 2004 4.311 4.331 4.257 4.283 538,264 +0.01(+0.20%)
Jul 15, 2004 4.300 4.303 4.257 4.274 241,417 +0.00(+0.00%)
Jul 14, 2004 4.300 4.309 4.265 4.274 350,444 -0.03(-0.66%)
Jul 13, 2004 4.355 4.355 4.287 4.303 304,634 -0.05(-1.20%)
Jul 12, 2004 4.372 4.383 4.340 4.355 332,120 +0.02(+0.35%)
Jul 09, 2004 4.348 4.366 4.322 4.340 565,750 +0.01(+0.30%)
Jul 08, 2004 4.351 4.353 4.300 4.327 472,298 -0.02(-0.45%)
Jul 07, 2004 4.357 4.388 4.340 4.346 775,558 +0.01(+0.20%)
Jul 06, 2004 4.244 4.340 4.239 4.338 782,888 +0.05(+1.07%)
Jul 02, 2004 4.246 4.318 4.235 4.292 383,885 +0.03(+0.77%)
Jul 01, 2004 4.300 4.311 4.248 4.259 429,237 -0.06(-1.37%)
Jun 30, 2004 4.250 4.322 4.222 4.318 669,280 +0.07(+1.75%)
Jun 29, 2004 4.257 4.273 4.224 4.244 777,391 -0.01(-0.21%)
Jun 28, 2004 4.257 4.272 4.217 4.252 754,486 -0.02(-0.51%)
Jun 25, 2004 4.327 4.344 4.272 4.274 612,476 -0.05(-1.26%)
Jun 24, 2004 4.320 4.340 4.305 4.329 803,502 +0.05(+1.23%)
Jun 23, 2004 4.283 4.320 4.241 4.276 990,406 -0.02(-0.41%)
Jun 22, 2004 4.169 4.294 4.148 4.294 2,408,675 +0.12(+2.98%)
Jun 21, 2004 4.287 4.287 4.093 4.169 2,914,872 -0.11(-2.65%)
Jun 18, 2004 4.272 4.351 4.272 4.283 536,890 +0.02(+0.51%)
Jun 17, 2004 4.215 4.283 4.187 4.261 380,678 +0.07(+1.61%)
Jun 16, 2004 4.235 4.287 4.193 4.193 613,850 -0.04(-0.98%)
Jun 15, 2004 4.126 4.257 4.104 4.235 974,372 +0.12(+2.81%)
Jun 14, 2004 4.176 4.180 4.110 4.119 860,306 -0.06(-1.51%)
Jun 10, 2004 4.150 4.202 4.150 4.183 557,962 +0.02(+0.58%)
Jun 09, 2004 4.213 4.235 4.150 4.159 528,186 -0.06(-1.40%)
Jun 08, 2004 4.239 4.246 4.167 4.217 848,854 -0.04(-0.92%)
Jun 07, 2004 4.353 4.353 4.239 4.257 674,777 -0.07(-1.71%)
Jun 04, 2004 4.292 4.348 4.292 4.331 375,639 +0.05(+1.17%)
Jun 03, 2004 4.294 4.309 4.274 4.281 403,125 -0.01(-0.25%)
Jun 02, 2004 4.357 4.357 4.276 4.292 820,910 -0.04(-0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.